ハンズマン(7636)の株価時系列情報
ハンズマン(7636)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 800 | 821 | 788 | 821 | 21,000 |
| 2024/12/27 | 836 | 849 | 824 | 826 | 4,000 |
| 2024/12/26 | 835 | 838 | 834 | 837 | 4,400 |
| 2024/12/25 | 839 | 840 | 838 | 838 | 5,200 |
| 2024/12/24 | 838 | 839 | 834 | 839 | 4,600 |
| 2024/12/23 | 845 | 845 | 832 | 838 | 4,300 |
| 2024/12/20 | 827 | 846 | 827 | 842 | 39,000 |
| 2024/12/19 | 815 | 820 | 815 | 820 | 3,700 |
| 2024/12/18 | 819 | 820 | 817 | 820 | 1,900 |
| 2024/12/17 | 824 | 824 | 819 | 819 | 2,100 |
| 2024/12/16 | 817 | 823 | 817 | 823 | 5,100 |
| 2024/12/13 | 819 | 819 | 817 | 817 | 4,000 |
| 2024/12/12 | 819 | 821 | 817 | 820 | 6,700 |
| 2024/12/11 | 815 | 819 | 814 | 819 | 3,900 |
| 2024/12/10 | 823 | 823 | 814 | 818 | 5,700 |
| 2024/12/09 | 821 | 825 | 818 | 823 | 4,400 |
| 2024/12/06 | 814 | 822 | 813 | 820 | 7,300 |
| 2024/12/05 | 820 | 820 | 815 | 818 | 3,600 |
| 2024/12/04 | 822 | 822 | 818 | 818 | 2,500 |
| 2024/12/03 | 819 | 822 | 817 | 820 | 5,300 |
| 2024/12/02 | 819 | 822 | 817 | 819 | 1,700 |
| 2024/11/29 | 825 | 825 | 820 | 821 | 1,300 |
| 2024/11/28 | 823 | 829 | 814 | 825 | 2,200 |
| 2024/11/27 | 821 | 825 | 813 | 823 | 3,000 |
| 2024/11/26 | 828 | 828 | 825 | 825 | 2,300 |
| 2024/11/25 | 826 | 830 | 825 | 825 | 3,300 |
| 2024/11/22 | 821 | 841 | 821 | 825 | 10,700 |
| 2024/11/21 | 820 | 825 | 820 | 820 | 2,300 |
| 2024/11/20 | 812 | 830 | 812 | 820 | 11,900 |
| 2024/11/19 | 809 | 812 | 809 | 810 | 1,200 |
| 2024/11/18 | 815 | 815 | 809 | 809 | 2,800 |
| 2024/11/15 | 811 | 814 | 801 | 814 | 5,000 |
| 2024/11/14 | 807 | 812 | 805 | 811 | 7,500 |
| 2024/11/13 | 810 | 813 | 801 | 806 | 9,900 |
| 2024/11/12 | 832 | 832 | 808 | 810 | 14,200 |
| 2024/11/11 | 818 | 855 | 818 | 827 | 42,100 |
| 2024/11/08 | 824 | 824 | 810 | 818 | 2,700 |
| 2024/11/07 | 808 | 820 | 808 | 820 | 1,900 |
| 2024/11/06 | 802 | 813 | 800 | 808 | 8,500 |
| 2024/11/05 | 808 | 815 | 808 | 815 | 400 |
| 2024/11/01 | 812 | 812 | 808 | 808 | 1,200 |
| 2024/10/31 | 816 | 817 | 813 | 817 | 900 |
| 2024/10/30 | 817 | 819 | 811 | 817 | 1,300 |
| 2024/10/29 | 813 | 820 | 808 | 819 | 9,500 |
| 2024/10/28 | 803 | 816 | 803 | 811 | 1,800 |
| 2024/10/25 | 815 | 815 | 804 | 805 | 5,000 |
| 2024/10/24 | 824 | 838 | 815 | 824 | 4,700 |
| 2024/10/23 | 837 | 844 | 825 | 825 | 12,000 |
| 2024/10/22 | 833 | 840 | 824 | 839 | 3,800 |
| 2024/10/21 | 842 | 842 | 833 | 833 | 3,200 |
| 2024/10/18 | 842 | 842 | 836 | 840 | 1,700 |
| 2024/10/17 | 838 | 842 | 835 | 838 | 2,300 |
| 2024/10/16 | 848 | 848 | 837 | 838 | 7,300 |
| 2024/10/15 | 843 | 848 | 837 | 848 | 9,900 |
| 2024/10/11 | 859 | 859 | 837 | 843 | 17,000 |
| 2024/10/10 | 827 | 875 | 827 | 859 | 100,100 |
| 2024/10/09 | 828 | 828 | 820 | 827 | 3,000 |
| 2024/10/08 | 828 | 828 | 818 | 826 | 7,600 |
| 2024/10/07 | 827 | 829 | 822 | 828 | 4,100 |
| 2024/10/04 | 823 | 824 | 819 | 822 | 7,300 |
| 2024/10/03 | 824 | 827 | 822 | 827 | 4,500 |
| 2024/10/02 | 821 | 821 | 817 | 817 | 900 |
| 2024/10/01 | 816 | 825 | 813 | 820 | 3,000 |
| 2024/09/30 | 814 | 816 | 810 | 813 | 3,300 |
| 2024/09/27 | 813 | 819 | 811 | 818 | 4,400 |
| 2024/09/26 | 810 | 814 | 807 | 813 | 2,100 |
| 2024/09/25 | 806 | 810 | 806 | 809 | 1,200 |
| 2024/09/24 | 806 | 812 | 806 | 807 | 2,300 |
| 2024/09/20 | 817 | 818 | 805 | 805 | 3,800 |
| 2024/09/19 | 809 | 809 | 805 | 809 | 1,300 |
| 2024/09/18 | 797 | 806 | 795 | 803 | 4,300 |
| 2024/09/17 | 798 | 802 | 788 | 790 | 5,800 |
| 2024/09/13 | 810 | 810 | 790 | 795 | 6,400 |
| 2024/09/12 | 808 | 814 | 799 | 808 | 2,900 |
| 2024/09/11 | 819 | 819 | 802 | 808 | 4,400 |
| 2024/09/10 | 816 | 828 | 809 | 828 | 24,200 |
| 2024/09/09 | 800 | 801 | 772 | 801 | 16,400 |
| 2024/09/06 | 822 | 822 | 800 | 801 | 8,500 |
| 2024/09/05 | 816 | 823 | 816 | 822 | 2,800 |
| 2024/09/04 | 820 | 827 | 813 | 815 | 4,000 |
| 2024/09/03 | 826 | 828 | 825 | 827 | 5,500 |
| 2024/09/02 | 841 | 843 | 827 | 828 | 9,400 |
| 2024/08/30 | 846 | 846 | 830 | 843 | 22,800 |
| 2024/08/29 | 865 | 868 | 841 | 846 | 21,100 |
| 2024/08/28 | 852 | 860 | 840 | 859 | 26,200 |
| 2024/08/27 | 836 | 849 | 833 | 843 | 23,200 |
| 2024/08/26 | 814 | 829 | 813 | 821 | 7,100 |
| 2024/08/23 | 812 | 824 | 812 | 814 | 4,500 |
| 2024/08/22 | 813 | 823 | 807 | 812 | 3,400 |
| 2024/08/21 | 815 | 823 | 810 | 816 | 2,300 |
| 2024/08/20 | 811 | 820 | 800 | 819 | 5,000 |
| 2024/08/19 | 803 | 829 | 795 | 809 | 15,500 |
| 2024/08/16 | 798 | 799 | 762 | 788 | 16,000 |
| 2024/08/15 | 799 | 799 | 792 | 796 | 1,900 |
| 2024/08/14 | 797 | 799 | 788 | 791 | 3,200 |
| 2024/08/13 | 794 | 800 | 780 | 793 | 37,300 |
| 2024/08/09 | 797 | 818 | 789 | 794 | 32,400 |
| 2024/08/08 | 776 | 776 | 760 | 767 | 1,500 |
| 2024/08/07 | 748 | 777 | 748 | 764 | 3,500 |
| 2024/08/06 | 730 | 770 | 716 | 770 | 22,700 |
| 2024/08/05 | 717 | 743 | 700 | 730 | 29,000 |
| 2024/08/02 | 793 | 793 | 743 | 754 | 59,400 |
| 2024/08/01 | 822 | 822 | 791 | 799 | 32,500 |
| 2024/07/31 | 831 | 831 | 820 | 823 | 11,700 |
| 2024/07/30 | 837 | 837 | 823 | 828 | 13,000 |
| 2024/07/29 | 827 | 840 | 826 | 837 | 8,400 |
| 2024/07/26 | 831 | 834 | 827 | 827 | 10,900 |
| 2024/07/25 | 850 | 850 | 828 | 831 | 21,600 |
| 2024/07/24 | 854 | 854 | 846 | 853 | 7,500 |
| 2024/07/23 | 855 | 858 | 851 | 851 | 4,400 |
| 2024/07/22 | 858 | 858 | 852 | 852 | 5,600 |
| 2024/07/19 | 858 | 861 | 857 | 860 | 5,600 |
| 2024/07/18 | 864 | 864 | 857 | 862 | 6,700 |
| 2024/07/17 | 861 | 864 | 858 | 864 | 5,500 |
| 2024/07/16 | 859 | 860 | 853 | 856 | 9,300 |
| 2024/07/12 | 844 | 856 | 842 | 850 | 14,900 |
| 2024/07/11 | 854 | 854 | 837 | 842 | 53,600 |
| 2024/07/10 | 864 | 864 | 849 | 850 | 30,200 |
| 2024/07/09 | 885 | 885 | 859 | 861 | 49,500 |
| 2024/07/08 | 881 | 884 | 878 | 879 | 9,600 |
| 2024/07/05 | 880 | 885 | 880 | 883 | 5,200 |
| 2024/07/04 | 889 | 892 | 881 | 881 | 13,400 |
| 2024/07/03 | 900 | 900 | 884 | 889 | 26,600 |
| 2024/07/02 | 898 | 901 | 897 | 899 | 5,500 |
| 2024/07/01 | 905 | 908 | 897 | 902 | 21,700 |
| 2024/06/28 | 910 | 911 | 907 | 907 | 3,900 |
| 2024/06/27 | 902 | 915 | 902 | 915 | 6,900 |
| 2024/06/26 | 928 | 937 | 925 | 932 | 12,100 |
| 2024/06/25 | 926 | 932 | 924 | 929 | 11,800 |
| 2024/06/24 | 924 | 929 | 921 | 927 | 13,200 |
| 2024/06/21 | 922 | 924 | 917 | 924 | 5,000 |
| 2024/06/20 | 908 | 924 | 908 | 919 | 11,100 |
| 2024/06/19 | 909 | 910 | 906 | 907 | 10,000 |
| 2024/06/18 | 903 | 907 | 903 | 906 | 11,500 |
| 2024/06/17 | 911 | 911 | 901 | 901 | 16,200 |
| 2024/06/14 | 911 | 911 | 904 | 907 | 2,600 |
| 2024/06/13 | 901 | 903 | 898 | 902 | 4,200 |
| 2024/06/12 | 898 | 907 | 898 | 901 | 4,000 |
| 2024/06/11 | 903 | 910 | 897 | 897 | 10,100 |
| 2024/06/10 | 900 | 907 | 897 | 900 | 26,100 |
| 2024/06/07 | 904 | 916 | 896 | 898 | 25,100 |
| 2024/06/06 | 923 | 923 | 897 | 907 | 24,500 |
| 2024/06/05 | 931 | 931 | 917 | 919 | 21,800 |
| 2024/06/04 | 926 | 934 | 909 | 925 | 38,500 |
| 2024/06/03 | 920 | 933 | 920 | 927 | 11,900 |
| 2024/05/31 | 928 | 928 | 915 | 923 | 5,900 |
| 2024/05/30 | 931 | 937 | 920 | 926 | 13,400 |
| 2024/05/29 | 937 | 940 | 933 | 933 | 4,900 |
| 2024/05/28 | 940 | 942 | 935 | 935 | 4,200 |
| 2024/05/27 | 935 | 938 | 935 | 937 | 2,000 |
| 2024/05/24 | 930 | 937 | 930 | 934 | 3,400 |
| 2024/05/23 | 937 | 938 | 931 | 932 | 6,900 |
| 2024/05/22 | 935 | 938 | 935 | 937 | 5,400 |
| 2024/05/21 | 941 | 946 | 938 | 940 | 6,200 |
| 2024/05/20 | 936 | 946 | 936 | 941 | 7,100 |
| 2024/05/17 | 941 | 947 | 937 | 937 | 5,900 |
| 2024/05/16 | 946 | 946 | 941 | 941 | 4,700 |
| 2024/05/15 | 950 | 951 | 945 | 946 | 5,500 |
| 2024/05/14 | 957 | 964 | 947 | 950 | 7,800 |
| 2024/05/13 | 961 | 965 | 957 | 957 | 6,700 |
| 2024/05/10 | 967 | 970 | 963 | 970 | 13,300 |
| 2024/05/09 | 960 | 967 | 960 | 967 | 3,400 |
| 2024/05/08 | 955 | 966 | 955 | 960 | 8,900 |
| 2024/05/07 | 955 | 956 | 950 | 956 | 5,200 |
| 2024/05/02 | 948 | 951 | 948 | 951 | 2,500 |
| 2024/05/01 | 946 | 953 | 946 | 952 | 4,200 |
| 2024/04/30 | 951 | 955 | 949 | 955 | 4,000 |
| 2024/04/26 | 949 | 953 | 949 | 951 | 3,100 |
| 2024/04/25 | 951 | 951 | 947 | 949 | 2,300 |
| 2024/04/24 | 954 | 954 | 949 | 952 | 3,800 |
| 2024/04/23 | 951 | 952 | 949 | 951 | 5,400 |
| 2024/04/22 | 942 | 950 | 942 | 949 | 12,300 |
| 2024/04/19 | 950 | 952 | 948 | 951 | 5,100 |
| 2024/04/18 | 951 | 954 | 950 | 953 | 4,600 |
| 2024/04/17 | 953 | 954 | 951 | 951 | 3,300 |
| 2024/04/16 | 957 | 957 | 951 | 953 | 4,900 |
| 2024/04/15 | 957 | 959 | 956 | 958 | 5,400 |
| 2024/04/12 | 960 | 961 | 957 | 960 | 6,600 |
| 2024/04/11 | 967 | 967 | 960 | 961 | 5,800 |
| 2024/04/10 | 976 | 976 | 967 | 969 | 16,100 |
| 2024/04/09 | 966 | 976 | 960 | 976 | 11,700 |
| 2024/04/08 | 967 | 978 | 965 | 965 | 5,700 |
| 2024/04/05 | 960 | 966 | 952 | 966 | 5,900 |
| 2024/04/04 | 968 | 975 | 960 | 971 | 5,600 |
| 2024/04/03 | 955 | 959 | 949 | 959 | 6,600 |
| 2024/04/02 | 968 | 969 | 936 | 955 | 52,600 |
| 2024/04/01 | 1,004 | 1,004 | 985 | 992 | 3,600 |
| 2024/03/29 | 999 | 1,011 | 996 | 1,005 | 6,600 |
| 2024/03/28 | 994 | 994 | 981 | 990 | 2,000 |
| 2024/03/27 | 985 | 993 | 981 | 993 | 4,000 |
| 2024/03/26 | 980 | 985 | 976 | 981 | 2,700 |
| 2024/03/25 | 989 | 990 | 979 | 979 | 6,300 |
| 2024/03/22 | 988 | 989 | 982 | 989 | 3,000 |
| 2024/03/21 | 976 | 998 | 976 | 984 | 8,100 |
| 2024/03/19 | 966 | 978 | 966 | 976 | 3,800 |
| 2024/03/18 | 976 | 984 | 959 | 974 | 7,900 |
| 2024/03/15 | 972 | 978 | 972 | 975 | 2,600 |
| 2024/03/14 | 970 | 974 | 965 | 972 | 2,000 |
| 2024/03/13 | 978 | 983 | 970 | 972 | 5,400 |
| 2024/03/12 | 986 | 989 | 970 | 978 | 16,000 |
| 2024/03/11 | 1,003 | 1,005 | 983 | 987 | 15,400 |
| 2024/03/08 | 1,003 | 1,003 | 996 | 1,003 | 5,700 |
| 2024/03/07 | 991 | 1,005 | 991 | 1,003 | 8,600 |
| 2024/03/06 | 993 | 1,000 | 991 | 998 | 3,800 |
| 2024/03/05 | 990 | 994 | 989 | 989 | 2,300 |
| 2024/03/04 | 992 | 999 | 987 | 990 | 8,300 |
| 2024/03/01 | 985 | 998 | 981 | 992 | 8,400 |
| 2024/02/29 | 980 | 985 | 970 | 985 | 4,400 |
| 2024/02/28 | 984 | 985 | 975 | 975 | 5,300 |
| 2024/02/27 | 979 | 989 | 971 | 978 | 13,800 |
| 2024/02/26 | 963 | 969 | 962 | 966 | 3,500 |
| 2024/02/22 | 957 | 961 | 954 | 959 | 2,400 |
| 2024/02/21 | 959 | 959 | 950 | 955 | 7,500 |
| 2024/02/20 | 955 | 967 | 955 | 959 | 2,700 |
| 2024/02/19 | 960 | 962 | 954 | 956 | 8,900 |
| 2024/02/16 | 969 | 969 | 950 | 960 | 10,100 |
| 2024/02/15 | 960 | 977 | 956 | 963 | 11,000 |
| 2024/02/14 | 954 | 977 | 952 | 956 | 33,500 |
| 2024/02/13 | 1,000 | 1,010 | 991 | 1,002 | 25,700 |
| 2024/02/09 | 991 | 1,000 | 991 | 1,000 | 3,200 |
| 2024/02/08 | 999 | 999 | 994 | 994 | 2,900 |
| 2024/02/07 | 1,003 | 1,003 | 992 | 996 | 3,600 |
| 2024/02/06 | 995 | 1,017 | 993 | 996 | 7,500 |
| 2024/02/05 | 1,006 | 1,006 | 996 | 997 | 7,800 |
| 2024/02/02 | 1,003 | 1,014 | 1,000 | 1,005 | 12,000 |
| 2024/02/01 | 1,004 | 1,004 | 983 | 993 | 8,800 |
| 2024/01/31 | 1,017 | 1,017 | 1,004 | 1,004 | 4,700 |
| 2024/01/30 | 1,004 | 1,018 | 1,004 | 1,015 | 6,300 |
| 2024/01/29 | 992 | 1,014 | 992 | 1,011 | 26,600 |
| 2024/01/26 | 992 | 992 | 984 | 990 | 3,800 |
| 2024/01/25 | 985 | 988 | 982 | 988 | 5,300 |
| 2024/01/24 | 980 | 990 | 974 | 983 | 8,500 |
| 2024/01/23 | 968 | 982 | 965 | 980 | 7,700 |
| 2024/01/22 | 965 | 969 | 962 | 965 | 6,500 |
| 2024/01/19 | 965 | 965 | 959 | 964 | 6,600 |
| 2024/01/18 | 970 | 970 | 960 | 964 | 5,900 |
| 2024/01/17 | 987 | 987 | 969 | 971 | 4,800 |
| 2024/01/16 | 993 | 993 | 975 | 975 | 5,600 |
| 2024/01/15 | 982 | 992 | 982 | 989 | 7,800 |
| 2024/01/12 | 977 | 990 | 976 | 982 | 7,600 |
| 2024/01/11 | 971 | 976 | 971 | 974 | 4,600 |
| 2024/01/10 | 950 | 995 | 950 | 975 | 23,800 |
| 2024/01/09 | 942 | 949 | 942 | 948 | 1,700 |
| 2024/01/05 | 950 | 950 | 935 | 940 | 17,500 |
| 2024/01/04 | 942 | 947 | 941 | 942 | 7,100 |